| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 204.00 | 206.00 | 196.00 | 196.00 | 439,000 | 0 |
| 18-Jan-2024 | 204.00 | 204.00 | 199.00 | 202.00 | 1,016,800 | 0 |
| 17-Jan-2024 | 194.00 | 212.00 | 194.00 | 202.00 | 3,874,400 | 0 |
| 16-Jan-2024 | 208.00 | 208.00 | 198.00 | 199.00 | 884,900 | 0 |
| 15-Jan-2024 | 196.00 | 208.00 | 193.00 | 202.00 | 2,500,700 | 0 |
| 12-Jan-2024 | 195.00 | 198.00 | 192.00 | 193.00 | 290,400 | 0 |
| 11-Jan-2024 | 202.00 | 202.00 | 192.00 | 193.00 | 260,100 | 0 |
| 10-Jan-2024 | 202.00 | 202.00 | 192.00 | 196.00 | 588,500 | 0 |
| 09-Jan-2024 | 202.00 | 202.00 | 197.00 | 198.00 | 612,000 | 0 |
| 08-Jan-2024 | 208.00 | 208.00 | 198.00 | 198.00 | 866,400 | 0 |
| 05-Jan-2024 | 222.00 | 232.00 | 204.00 | 208.00 | 1,458,500 | 0 |
| 04-Jan-2024 | 210.00 | 222.00 | 204.00 | 218.00 | 3,116,400 | 0 |
| 03-Jan-2024 | 208.00 | 208.00 | 200.00 | 204.00 | 856,800 | 0 |
| 02-Jan-2024 | 188.00 | 206.00 | 186.00 | 202.00 | 816,100 | 0 |
| 29-Dec-2023 | 212.00 | 214.00 | 182.00 | 190.00 | 1,599,600 | 0 |
| 28-Dec-2023 | 208.00 | 210.00 | 204.00 | 204.00 | 305,300 | 0 |
| 27-Dec-2023 | 208.00 | 216.00 | 204.00 | 206.00 | 239,900 | 0 |
| 22-Dec-2023 | 206.00 | 210.00 | 200.00 | 210.00 | 223,600 | 0 |
| 21-Dec-2023 | 220.00 | 220.00 | 204.00 | 206.00 | 568,100 | 0 |
| 20-Dec-2023 | 196.00 | 230.00 | 196.00 | 214.00 | 2,130,700 | 0 |
| 19-Dec-2023 | 206.00 | 208.00 | 194.00 | 200.00 | 572,100 | 0 |
| 18-Dec-2023 | 208.00 | 210.00 | 198.00 | 202.00 | 618,600 | 0 |
| 15-Dec-2023 | 220.00 | 226.00 | 200.00 | 208.00 | 1,634,000 | 0 |
| 14-Dec-2023 | 188.00 | 232.00 | 187.00 | 220.00 | 2,522,200 | 0 |
| 13-Dec-2023 | 190.00 | 190.00 | 183.00 | 189.00 | 676,900 | 0 |
| 12-Dec-2023 | 204.00 | 204.00 | 182.00 | 192.00 | 1,504,000 | 0 |
| 11-Dec-2023 | 238.00 | 238.00 | 192.00 | 196.00 | 2,210,200 | 0 |
| 08-Dec-2023 | 244.00 | 244.00 | 224.00 | 224.00 | 1,280,900 | 0 |
| 07-Dec-2023 | 240.00 | 244.00 | 228.00 | 236.00 | 1,508,100 | 0 |
| 06-Dec-2023 | 250.00 | 250.00 | 232.00 | 232.00 | 1,257,600 | 0 |
| 05-Dec-2023 | 250.00 | 254.00 | 234.00 | 238.00 | 3,292,500 | 0 |
| 04-Dec-2023 | 254.00 | 258.00 | 248.00 | 250.00 | 1,005,800 | 0 |
| 01-Dec-2023 | 258.00 | 258.00 | 250.00 | 254.00 | 922,100 | 0 |
| 30-Nov-2023 | 266.00 | 266.00 | 256.00 | 256.00 | 798,000 | 0 |
| 29-Nov-2023 | 262.00 | 266.00 | 258.00 | 260.00 | 1,487,200 | 0 |
| 28-Nov-2023 | 260.00 | 260.00 | 252.00 | 256.00 | 4,080,800 | 0 |
| 27-Nov-2023 | 262.00 | 264.00 | 256.00 | 258.00 | 936,100 | 0 |
| 24-Nov-2023 | 264.00 | 266.00 | 258.00 | 260.00 | 3,253,300 | 0 |
| 23-Nov-2023 | 268.00 | 268.00 | 254.00 | 264.00 | 25,439,600 | 0 |
| 22-Nov-2023 | 254.00 | 270.00 | 252.00 | 266.00 | 12,955,000 | 0 |
| 21-Nov-2023 | 252.00 | 256.00 | 248.00 | 250.00 | 24,913,400 | 0 |
| 20-Nov-2023 | 256.00 | 256.00 | 246.00 | 250.00 | 3,210,400 | 0 |
| 17-Nov-2023 | 270.00 | 274.00 | 256.00 | 256.00 | 7,574,200 | 0 |
| 16-Nov-2023 | 268.00 | 276.00 | 266.00 | 268.00 | 26,975,400 | 0 |
| 15-Nov-2023 | 258.00 | 272.00 | 256.00 | 266.00 | 6,011,400 | 0 |
| 14-Nov-2023 | 254.00 | 258.00 | 252.00 | 258.00 | 1,900,900 | 0 |
| 13-Nov-2023 | 258.00 | 258.00 | 252.00 | 254.00 | 25,670,800 | 0 |
| 10-Nov-2023 | 258.00 | 258.00 | 246.00 | 258.00 | 4,905,500 | 0 |
| 09-Nov-2023 | 262.00 | 266.00 | 252.00 | 258.00 | 18,875,600 | 0 |
| 08-Nov-2023 | 272.00 | 272.00 | 260.00 | 262.00 | 3,555,100 | 0 |
| 07-Nov-2023 | 282.00 | 282.00 | 266.00 | 270.00 | 4,375,500 | 0 |
| 06-Nov-2023 | 268.00 | 276.00 | 260.00 | 272.00 | 11,495,100 | 0 |
| 03-Nov-2023 | 312.00 | 312.00 | 272.00 | 272.00 | 41,193,800 | 0 |
| 02-Nov-2023 | 286.00 | 318.00 | 284.00 | 310.00 | 65,853,300 | 0 |
| 01-Nov-2023 | 294.00 | 294.00 | 278.00 | 286.00 | 10,313,500 | 0 |
| 31-Oct-2023 | 284.00 | 296.00 | 276.00 | 294.00 | 5,497,800 | 0 |
| 30-Oct-2023 | 290.00 | 290.00 | 282.00 | 284.00 | 1,338,500 | 0 |
| 27-Oct-2023 | 282.00 | 290.00 | 262.00 | 286.00 | 15,086,800 | 0 |
| 26-Oct-2023 | 288.00 | 290.00 | 280.00 | 282.00 | 2,461,500 | 0 |
| 25-Oct-2023 | 294.00 | 294.00 | 284.00 | 284.00 | 3,036,000 | 0 |
| 24-Oct-2023 | 298.00 | 300.00 | 286.00 | 288.00 | 3,519,000 | 0 |
| 23-Oct-2023 | 290.00 | 302.00 | 280.00 | 296.00 | 8,421,900 | 0 |
| 20-Oct-2023 | 308.00 | 308.00 | 282.00 | 282.00 | 7,652,900 | 0 |
| 19-Oct-2023 | 298.00 | 328.00 | 288.00 | 300.00 | 14,414,000 | 0 |
| 18-Oct-2023 | 296.00 | 298.00 | 280.00 | 296.00 | 3,709,600 | 0 |
| 17-Oct-2023 | 306.00 | 310.00 | 286.00 | 290.00 | 7,290,100 | 0 |
| 16-Oct-2023 | 294.00 | 320.00 | 286.00 | 306.00 | 9,637,700 | 0 |
| 13-Oct-2023 | 296.00 | 300.00 | 288.00 | 288.00 | 3,065,700 | 0 |
| 12-Oct-2023 | 324.00 | 324.00 | 290.00 | 290.00 | 5,992,100 | 0 |
| 11-Oct-2023 | 324.00 | 330.00 | 316.00 | 324.00 | 3,003,400 | 0 |
| 10-Oct-2023 | 336.00 | 336.00 | 288.00 | 324.00 | 11,115,700 | 0 |
| 09-Oct-2023 | 430.00 | 430.00 | 324.00 | 324.00 | 28,083,800 | 0 |
| 06-Oct-2023 | 430.00 | 432.00 | 408.00 | 430.00 | 11,263,000 | 0 |
| 05-Oct-2023 | 438.00 | 438.00 | 428.00 | 430.00 | 10,741,300 | 0 |
| 04-Oct-2023 | 452.00 | 454.00 | 430.00 | 436.00 | 19,862,700 | 0 |
| 03-Oct-2023 | 515.00 | 520.00 | 426.00 | 450.00 | 56,143,500 | 0 |
| 02-Oct-2023 | 620.00 | 620.00 | 510.00 | 515.00 | 42,770,100 | 0 |
| 29-Sep-2023 | 620.00 | 635.00 | 540.00 | 620.00 | 49,086,600 | 0 |
| 27-Sep-2023 | 575.00 | 630.00 | 575.00 | 620.00 | 51,439,700 | 0 |
| 26-Sep-2023 | 560.00 | 585.00 | 540.00 | 575.00 | 29,439,500 | 0 |
| 25-Sep-2023 | 565.00 | 580.00 | 555.00 | 560.00 | 16,180,200 | 0 |
| 22-Sep-2023 | 580.00 | 585.00 | 565.00 | 565.00 | 16,065,400 | 0 |
| 21-Sep-2023 | 525.00 | 575.00 | 525.00 | 575.00 | 51,062,400 | 0 |
| 20-Sep-2023 | 520.00 | 540.00 | 500.00 | 525.00 | 28,620,800 | 0 |
| 19-Sep-2023 | 520.00 | 535.00 | 496.00 | 515.00 | 23,675,700 | 0 |
| 18-Sep-2023 | 488.00 | 525.00 | 472.00 | 520.00 | 47,682,500 | 0 |
| 15-Sep-2023 | 448.00 | 488.00 | 438.00 | 488.00 | 57,364,200 | 0 |
| 14-Sep-2023 | 400.00 | 446.00 | 390.00 | 446.00 | 53,248,300 | 0 |
| 13-Sep-2023 | 388.00 | 402.00 | 368.00 | 400.00 | 33,319,800 | 0 |
| 12-Sep-2023 | 402.00 | 406.00 | 386.00 | 388.00 | 10,016,700 | 0 |
| 11-Sep-2023 | 430.00 | 432.00 | 406.00 | 406.00 | 13,345,500 | 0 |
| 08-Sep-2023 | 450.00 | 450.00 | 426.00 | 432.00 | 13,786,600 | 0 |
| 07-Sep-2023 | 454.00 | 458.00 | 450.00 | 450.00 | 13,766,200 | 0 |
| 06-Sep-2023 | 454.00 | 458.00 | 452.00 | 454.00 | 14,366,800 | 0 |
| 05-Sep-2023 | 452.00 | 456.00 | 446.00 | 454.00 | 18,238,000 | 0 |
| 04-Sep-2023 | 452.00 | 460.00 | 450.00 | 452.00 | 28,286,500 | 0 |
| 01-Sep-2023 | 446.00 | 456.00 | 446.00 | 452.00 | 59,802,300 | 0 |
| 31-Aug-2023 | 442.00 | 452.00 | 438.00 | 446.00 | 68,699,800 | 0 |
| 30-Aug-2023 | 440.00 | 446.00 | 426.00 | 442.00 | 85,699,000 | 0 |
| 29-Aug-2023 | 432.00 | 438.00 | 424.00 | 426.00 | 27,085,800 | 0 |